Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
05/01/2026 22,500 0 (0%) 18,000 408.94 0 0 22,500 24,050 20,950
31/12/2025 22,500 -0.4 (-1.75%) 105,000 2,362.64 0 0 22,900 24,500 21,300
30/12/2025 22,900 0.1 (0.44%) 90,800 2,057.15 0 0 22,800 24,350 21,250
29/12/2025 22,800 -0.35 (-1.51%) 47,400 1,102.09 0 0 23,150 24,750 21,550
26/12/2025 23,150 0.45 (1.98%) 26,000 595.58 0 0 22,700 24,250 21,150
25/12/2025 22,700 -0.45 (-1.94%) 1,004,000 22,797.39 0 0 23,150 24,750 21,550
24/12/2025 23,150 0.35 (1.54%) 1,146,200 26,025.6 0 0 22,800 24,350 21,250
23/12/2025 22,800 -1.15 (-4.8%) 297,700 6,940.16 0 0 23,950 25,600 22,300
22/12/2025 23,950 -1.4 (-5.52%) 184,100 4,503.97 0 0 25,350 27,100 23,600
19/12/2025 25,350 0.75 (3.05%) 15,900 405.01 0 0 24,600 26,300 22,900
18/12/2025 24,600 -1.4 (-5.38%) 8,000 199.54 0 0 26,000 27,800 24,200
17/12/2025 26,000 -0.1 (-0.38%) 300 7.85 0 0 26,100 27,900 24,300
16/12/2025 26,100 0.1 (0.38%) 5,100 132.71 0 0 26,000 27,800 24,200
15/12/2025 26,000 -0.5 (-1.89%) 1,500 39.03 0 0 26,500 28,350 24,650
12/12/2025 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
11/12/2025 26,500 0.4 (1.53%) 3,000 79.37 0 0 26,100 27,900 24,300
10/12/2025 26,100 0.1 (0.38%) 2,700 70.5 0 0 26,000 27,800 24,200
09/12/2025 26,000 0 (0%) 6,600 171.6 0 0 26,000 27,800 24,200
08/12/2025 26,000 -0.05 (-0.19%) 8,100 210.84 0 0 26,050 27,850 24,250
05/12/2025 26,050 0 (0%) 6,700 174.88 0 0 26,050 27,850 24,250
04/12/2025 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
03/12/2025 26,050 -0.1 (-0.38%) 1,600 41.69 0 0 26,150 27,950 24,350
02/12/2025 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
01/12/2025 26,150 -0.35 (-1.32%) 1,400 36.7 0 0 26,500 28,350 24,650
28/11/2025 26,500 0 (0%) 400 10.6 0 0 26,500 28,350 24,650
27/11/2025 26,500 0 (0%) 200 5.3 0 0 26,500 28,350 24,650
26/11/2025 26,500 0.2 (0.76%) 200 5.26 0 0 26,300 28,100 24,500
25/11/2025 26,300 -0.1 (-0.38%) 100 2.63 0 0 26,400 28,200 24,600
24/11/2025 26,400 0.1 (0.38%) 100 2.64 0 0 26,300 28,100 24,500
21/11/2025 26,300 0.15 (0.57%) 300 7.94 0 0 26,150 27,950 24,350
20/11/2025 26,150 -0.45 (-1.69%) 400 10.43 0 0 26,600 28,450 24,750
19/11/2025 26,600 0.7 (2.7%) 5,200 134.31 0 0 25,900 27,700 24,100
18/11/2025 25,900 -0.1 (-0.38%) 800 20.82 0 0 26,000 27,800 24,200
17/11/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
14/11/2025 26,000 -0.95 (-3.53%) 15,600 407.21 0 0 26,950 28,800 25,100
13/11/2025 26,950 0.05 (0.19%) 1,600 43.06 0 0 26,900 28,750 25,050
12/11/2025 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
11/11/2025 26,900 -0.05 (-0.19%) 2,900 77.32 0 0 26,950 28,800 25,100
10/11/2025 26,950 -0.2 (-0.74%) 900 23.9 0 0 27,150 29,050 25,250
07/11/2025 27,150 -0.05 (-0.18%) 100 2.72 0 0 27,200 29,100 25,300
06/11/2025 27,200 0.75 (2.84%) 16,100 425.76 0 0 26,450 28,300 24,600
05/11/2025 26,450 0.35 (1.34%) 1,200 31.69 0 0 26,100 27,900 24,300
04/11/2025 26,100 0.1 (0.38%) 1,400 36.57 0 0 26,000 27,800 24,200
03/11/2025 26,000 -0.4 (-1.52%) 9,600 251.83 0 0 26,400 28,200 24,600
31/10/2025 26,400 0.05 (0.19%) 2,900 75.87 0 0 26,350 28,150 24,550
30/10/2025 26,350 -0.05 (-0.19%) 9,700 255.86 0 0 26,400 28,200 24,600
29/10/2025 26,400 0 (0%) 4,500 117.84 0 0 26,400 28,200 24,600
28/10/2025 26,400 0 (0%) 1,100 29.04 0 0 26,400 28,200 24,600
27/10/2025 26,400 0.25 (0.96%) 1,300 33.77 0 0 26,150 27,950 24,350
24/10/2025 26,150 -0.05 (-0.19%) 400 10.48 0 0 26,200 28,000 24,400
23/10/2025 26,200 -0.65 (-2.42%) 500 13.34 0 0 26,850 28,700 25,000
22/10/2025 26,850 0 (0%) 4,500 117.52 0 0 26,850 28,700 25,000
21/10/2025 26,850 0.55 (2.09%) 7,000 184.94 0 0 26,300 28,100 24,500
20/10/2025 26,300 0.3 (1.15%) 5,600 147.2 0 0 26,000 27,800 24,200
17/10/2025 26,000 0 (0%) 1,600 42.28 0 0 26,000 27,800 24,200
16/10/2025 26,000 0 (0%) 200 5.18 0 0 26,000 27,800 24,200
15/10/2025 26,000 0 (0%) 3,400 88.4 0 0 26,000 27,800 24,200
14/10/2025 26,000 -0.05 (-0.19%) 4,300 111.88 0 0 26,050 27,850 24,250
13/10/2025 26,050 -0.45 (-1.7%) 16,000 419.45 0 0 26,500 28,350 24,650
10/10/2025 26,500 -0.2 (-0.75%) 10,900 284.33 0 0 26,700 28,550 24,850
09/10/2025 26,700 -0.15 (-0.56%) 100 2.67 0 0 26,850 28,700 25,000
08/10/2025 26,850 -0.05 (-0.19%) 500 13.43 0 0 26,900 28,750 25,050
07/10/2025 26,900 -0.1 (-0.37%) 500 13.17 0 0 27,000 28,850 25,150
06/10/2025 27,000 0.95 (3.65%) 2,100 55.59 0 0 26,050 27,850 24,250
03/10/2025 26,050 0 (0%) 700 18.24 0 0 26,050 27,850 24,250
02/10/2025 26,050 -0.35 (-1.33%) 2,400 62.43 0 0 26,400 28,200 24,600
01/10/2025 26,400 0.1 (0.38%) 2,700 71.01 0 0 26,300 28,100 24,500
30/09/2025 26,300 -0.2 (-0.75%) 1,900 50.03 0 0 26,500 28,350 24,650
29/09/2025 26,500 -0.2 (-0.75%) 8,600 225.55 0 0 26,700 28,550 24,850
26/09/2025 26,700 0.1 (0.38%) 1,200 31.59 0 0 26,600 28,450 24,750
25/09/2025 26,600 0.1 (0.38%) 1,900 50.48 0 0 26,500 28,350 24,650
24/09/2025 26,500 0.25 (0.95%) 5,900 155.99 188,249 4,612.1 26,250 28,050 24,450
23/09/2025 26,250 -0.75 (-2.78%) 2,100 55.18 0 0 27,000 28,850 25,150
22/09/2025 27,000 0.25 (0.93%) 3,500 92.94 0 0 26,750 28,600 24,900
19/09/2025 26,750 -0.15 (-0.56%) 600 16.13 0 0 26,900 28,750 25,050
18/09/2025 26,900 -0.1 (-0.37%) 600 16.15 0 0 27,000 28,850 25,150
17/09/2025 27,000 0 (0%) 600 16.2 0 0 27,000 28,850 25,150
16/09/2025 27,000 0.25 (0.93%) 600 16.08 0 0 26,750 28,600 24,900
15/09/2025 26,750 0.05 (0.19%) 8,900 240.58 0 0 26,700 28,550 24,850
12/09/2025 26,700 0.1 (0.38%) 2,600 68.93 0 0 26,600 28,450 24,750
11/09/2025 26,600 0 (0%) 1,200 31.88 0 0 26,600 28,450 24,750
10/09/2025 26,600 -0.4 (-1.48%) 6,500 173.42 0 0 27,000 28,850 25,150
09/09/2025 27,000 0.1 (0.37%) 2,500 67.29 0 0 26,900 28,750 25,050
08/09/2025 26,900 0 (0%) 9,600 258.45 0 0 26,900 28,750 25,050
05/09/2025 26,900 -0.05 (-0.19%) 16,200 437.04 0 0 26,950 28,800 25,100
04/09/2025 26,950 -0.05 (-0.19%) 5,700 153.88 0 0 27,000 28,850 25,150
03/09/2025 27,000 -0.15 (-0.55%) 9,000 243.1 0 0 27,150 29,050 25,250
29/08/2025 27,150 -0.35 (-1.27%) 3,100 84.66 0 0 27,500 29,400 25,600
28/08/2025 27,500 -0.05 (-0.18%) 7,700 208.78 0 0 27,550 29,450 25,650
27/08/2025 29,000 0.15 (0.52%) 11,300 327.07 0 0 28,850 30,850 26,850
26/08/2025 28,850 0.35 (1.23%) 3,100 89.31 0 0 28,500 30,450 26,550
25/08/2025 28,500 -0.1 (-0.35%) 8,700 248.08 0 0 28,600 30,600 26,600
22/08/2025 28,600 -0.55 (-1.89%) 26,800 766.65 0 0 29,150 31,150 27,150
21/08/2025 29,150 0 (0%) 4,500 131.17 0 0 29,150 31,150 27,150
20/08/2025 29,150 -0.25 (-0.85%) 1,700 49.81 0 0 29,400 31,450 27,350
19/08/2025 29,400 0.3 (1.03%) 9,300 271.59 0 0 29,100 31,100 27,100
18/08/2025 29,100 0.1 (0.34%) 6,800 201.39 0 0 29,000 31,000 27,000
15/08/2025 29,000 -0.5 (-1.69%) 18,100 525.54 0 0 29,500 31,550 27,450
14/08/2025 29,500 0.2 (0.68%) 5,600 164.65 0 0 29,300 31,350 27,250
13/08/2025 29,300 0.25 (0.86%) 24,100 698.34 0 0 29,050 31,050 27,050
12/08/2025 29,050 -0.05 (-0.17%) 21,600 630.33 0 0 29,100 31,100 27,100
11/08/2025 29,100 0.3 (1.04%) 13,000 375.29 31,500 844.2 28,800 30,800 26,800
08/08/2025 28,800 0.1 (0.35%) 8,000 227.58 0 0 28,700 30,700 26,700
07/08/2025 28,700 -0.1 (-0.35%) 17,600 507.52 0 0 28,800 30,800 26,800
06/08/2025 28,800 0 (0%) 11,100 320.18 0 0 28,800 30,800 26,800
05/08/2025 28,800 0.95 (3.41%) 22,600 640.05 0 0 27,850 29,750 25,950
04/08/2025 27,850 -0.15 (-0.54%) 10,400 289.59 0 0 28,000 29,950 26,050
01/08/2025 28,000 0 (0%) 4,400 124 0 0 28,000 29,950 26,050
31/07/2025 28,000 -0.3 (-1.06%) 12,500 351.04 0 0 28,300 30,250 26,350
30/07/2025 28,300 -0.2 (-0.7%) 8,800 250.21 0 0 28,500 30,450 26,550
29/07/2025 28,500 -0.3 (-1.04%) 12,500 356.69 0 0 28,800 30,800 26,800
28/07/2025 28,800 0.3 (1.05%) 19,400 558.39 0 0 28,500 30,450 26,550
25/07/2025 28,500 0.9 (3.26%) 5,800 164.05 0 0 27,600 29,500 25,700
24/07/2025 27,600 -0.1 (-0.36%) 2,100 58.06 0 0 27,700 29,600 25,800
23/07/2025 27,700 0.2 (0.73%) 2,800 77.62 0 0 27,500 29,400 25,600
22/07/2025 27,500 0 (0%) 16,800 462.28 0 0 27,500 29,400 25,600
21/07/2025 27,500 0 (0%) 19,500 536.08 0 0 27,500 29,400 25,600
18/07/2025 27,500 -0.1 (-0.36%) 8,100 223.57 0 0 27,600 29,500 25,700
17/07/2025 27,600 0 (0%) 10,100 278.76 0 0 27,600 29,500 25,700
16/07/2025 27,600 0.1 (0.36%) 1,400 38.66 0 0 27,500 29,400 25,600
15/07/2025 27,500 -0.1 (-0.36%) 1,600 43.72 0 0 27,600 29,500 25,700
14/07/2025 27,600 -0.1 (-0.36%) 4,900 134.63 0 0 27,700 29,600 25,800
11/07/2025 27,700 0.3 (1.09%) 10,500 286.64 0 0 27,400 29,300 25,500
10/07/2025 27,400 -0.45 (-1.62%) 2,200 61.16 0 0 27,850 29,750 25,950
09/07/2025 27,850 -0.05 (-0.18%) 10,800 298.51 0 0 27,900 29,850 25,950
08/07/2025 27,900 0.4 (1.45%) 1,000 27.54 0 0 27,500 29,400 25,600
07/07/2025 27,500 0 (0%) 5,000 137.28 0 0 27,500 29,400 25,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh